Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.15 | 12.22 | 11.98 | 12.22 | 21,717 | +0.33(+2.78%) |
May 28, 2009 | 11.74 | 11.99 | 11.71 | 11.89 | 25,966 | +0.32(+2.77%) |
May 27, 2009 | 11.45 | 11.70 | 11.45 | 11.57 | 34,448 | +0.16(+1.40%) |
May 26, 2009 | 10.96 | 11.48 | 10.96 | 11.41 | 15,567 | +0.08(+0.71%) |
May 22, 2009 | 11.26 | 11.34 | 11.17 | 11.33 | 8,119 | +0.12(+1.07%) |
May 21, 2009 | 11.10 | 11.21 | 11.03 | 11.21 | 5,468 | -0.17(-1.49%) |
May 20, 2009 | 11.21 | 11.38 | 11.21 | 11.38 | 7,728 | +0.39(+3.55%) |
May 19, 2009 | 10.98 | 11.06 | 10.86 | 10.99 | 44,532 | +0.03(+0.27%) |
May 18, 2009 | 10.74 | 10.99 | 10.74 | 10.96 | 20,128 | +0.44(+4.18%) |
May 15, 2009 | 10.70 | 10.83 | 10.48 | 10.52 | 41,933 | -0.34(-3.13%) |
May 14, 2009 | 10.71 | 10.93 | 10.65 | 10.86 | 38,392 | +0.05(+0.46%) |
May 13, 2009 | 10.90 | 11.12 | 10.72 | 10.81 | 33,632 | -0.19(-1.73%) |
May 12, 2009 | 11.03 | 11.10 | 10.88 | 11.00 | 36,793 | +0.12(+1.10%) |
May 11, 2009 | 10.80 | 11.00 | 10.74 | 10.88 | 22,918 | -0.07(-0.64%) |
May 08, 2009 | 10.86 | 10.97 | 10.74 | 10.95 | 28,828 | +0.38(+3.60%) |
May 07, 2009 | 10.95 | 10.96 | 10.52 | 10.57 | 44,852 | +0.01(+0.09%) |
May 06, 2009 | 10.45 | 10.60 | 10.38 | 10.56 | 53,600 | +0.37(+3.61%) |
May 05, 2009 | 10.30 | 10.31 | 10.19 | 10.19 | 19,100 | -0.11(-1.07%) |
May 04, 2009 | 10.08 | 10.36 | 10.08 | 10.30 | 59,910 | +0.31(+3.12%) |
May 01, 2009 | 9.750 | 10.03 | 9.750 | 9.990 | 17,467 | +0.38(+3.95%) |
Apr 30, 2009 | 9.520 | 9.620 | 9.520 | 9.610 | 37,191 | +0.03(+0.31%) |
Apr 29, 2009 | 9.520 | 9.630 | 9.470 | 9.580 | 6,410 | +0.22(+2.35%) |
Apr 28, 2009 | 9.340 | 9.365 | 9.240 | 9.360 | 9,906 | -0.13(-1.37%) |
Apr 27, 2009 | 9.170 | 9.568 | 9.170 | 9.490 | 42,312 | -0.22(-2.27%) |
Apr 24, 2009 | 9.650 | 9.710 | 9.610 | 9.710 | 17,416 | +0.32(+3.41%) |
Apr 23, 2009 | 9.330 | 9.390 | 9.300 | 9.390 | 4,429 | +0.08(+0.86%) |
Apr 22, 2009 | 9.280 | 9.340 | 9.150 | 9.310 | 27,322 | -0.04(-0.43%) |
Apr 21, 2009 | 9.080 | 9.410 | 9.080 | 9.350 | 31,394 | +0.04(+0.43%) |
Apr 20, 2009 | 9.500 | 9.530 | 9.270 | 9.310 | 42,373 | -0.67(-6.72%) |
Apr 17, 2009 | 10.16 | 10.16 | 9.980 | 9.981 | 9,913 | +0.01(+0.11%) |
Apr 16, 2009 | 10.03 | 10.03 | 9.970 | 9.970 | 9,455 | -0.03(-0.30%) |
Apr 15, 2009 | 9.950 | 10.10 | 9.841 | 10.00 | 17,422 | -0.05(-0.50%) |
Apr 14, 2009 | 10.04 | 10.25 | 9.980 | 10.05 | 31,450 | -0.10(-0.99%) |
Apr 13, 2009 | 10.04 | 10.42 | 9.572 | 10.15 | 74,030 | -0.25(-2.42%) |
Apr 09, 2009 | 10.47 | 10.47 | 10.27 | 10.40 | 9,597 | +0.30(+2.99%) |
Apr 08, 2009 | 9.790 | 10.31 | 9.770 | 10.10 | 34,442 | +0.10(+1.00%) |
Apr 07, 2009 | 9.950 | 10.09 | 9.910 | 10.00 | 18,164 | -0.22(-2.15%) |
Apr 06, 2009 | 10.18 | 10.22 | 9.950 | 10.22 | 22,921 | -0.15(-1.45%) |
Apr 03, 2009 | 10.22 | 10.41 | 10.11 | 10.37 | 48,971 | +0.06(+0.58%) |
Apr 02, 2009 | 10.11 | 10.36 | 10.11 | 10.31 | 123,554 | +0.79(+8.30%) |
Apr 01, 2009 | 9.370 | 9.520 | 9.310 | 9.520 | 5,956 | -0.16(-1.65%) |
Mar 31, 2009 | 9.550 | 9.742 | 9.380 | 9.680 | 83,776 | +0.11(+1.11%) |
Mar 30, 2009 | 9.910 | 9.910 | 9.480 | 9.574 | 14,767 | -0.89(-8.47%) |
Mar 26, 2009 | 10.48 | 10.50 | 10.31 | 10.46 | 14,267 | +0.25(+2.45%) |
Mar 25, 2009 | 10.20 | 10.30 | 10.10 | 10.21 | 19,822 | -0.20(-1.92%) |
Mar 24, 2009 | 10.34 | 10.44 | 10.31 | 10.41 | 19,388 | -0.08(-0.76%) |
Mar 23, 2009 | 10.49 | 10.53 | 10.36 | 10.49 | 34,226 | +0.38(+3.76%) |
Mar 20, 2009 | 9.990 | 10.19 | 9.990 | 10.11 | 35,948 | +0.08(+0.80%) |
Mar 19, 2009 | 10.12 | 10.12 | 9.940 | 10.03 | 35,574 | +0.31(+3.19%) |
Mar 18, 2009 | 9.560 | 9.720 | 9.340 | 9.720 | 19,655 | +0.19(+1.99%) |
Mar 17, 2009 | 9.280 | 9.600 | 9.230 | 9.530 | 17,762 | +0.43(+4.73%) |
Mar 16, 2009 | 9.080 | 9.210 | 9.080 | 9.100 | 45,665 | +0.12(+1.34%) |
Mar 13, 2009 | 9.230 | 9.280 | 8.964 | 8.980 | 0 | -0.19(-2.07%) |
Mar 12, 2009 | 8.600 | 9.280 | 8.600 | 9.170 | 96,039 | +0.55(+6.38%) |
Mar 11, 2009 | 8.870 | 8.980 | 8.510 | 8.620 | 10,965 | -0.35(-3.90%) |
Mar 10, 2009 | 9.275 | 9.310 | 8.950 | 8.970 | 55,531 | -0.13(-1.43%) |
Mar 09, 2009 | 9.000 | 9.270 | 9.000 | 9.100 | 14,967 | +0.03(+0.29%) |
Mar 06, 2009 | 9.030 | 9.124 | 8.800 | 9.074 | 0 | +0.32(+3.70%) |
Mar 05, 2009 | 8.890 | 8.890 | 8.740 | 8.750 | 10,662 | -0.21(-2.34%) |
Mar 04, 2009 | 8.770 | 9.000 | 8.770 | 8.960 | 18,739 | +0.82(+10.07%) |